Skip to main content
Freehold Royalties Ltd. (TSX:FRU)
Canada flag Canada · Delayed Price · Currency is CAD
17.72
-0.15 (-0.84%)
Mar 9, 2026, 3:30 PM EST

Freehold Royalties Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202617.7817.9517.5917.71--0.90%698,179
Mar 6, 202618.0418.1917.7917.8717.87-0.39%587,017
Mar 5, 202617.7017.9817.6617.9417.941.47%563,100
Mar 4, 202617.5717.7717.4617.6817.680.11%425,111
Mar 3, 202617.9117.9817.4317.6617.660.06%1,005,380
Mar 2, 202617.8318.2217.4517.6517.650.34%1,381,226
Feb 27, 202617.6017.6817.4217.5917.590.40%998,959
Feb 26, 202617.1617.5317.0317.5217.431.33%979,058
Feb 25, 202617.6517.6817.1817.2917.20-1.71%756,777
Feb 24, 202617.6517.7017.4517.5917.500.63%693,223
Feb 23, 202617.5517.7217.3717.4817.39-0.29%616,863
Feb 20, 202617.6217.7017.3417.5317.44-0.06%566,234
Feb 19, 202617.5417.7017.4717.5417.450.63%693,046
Feb 18, 202617.1817.4317.1817.4317.342.05%823,064
Feb 17, 202616.8517.0916.7317.0816.991.30%706,361
Feb 13, 202616.5916.9416.4816.8616.771.57%522,305
Feb 12, 202616.8416.8916.3916.6016.51-1.43%675,832
Feb 11, 202616.8216.9116.6816.8416.750.84%468,817
Feb 10, 202616.7416.7616.5816.7016.61-0.18%443,769
Feb 9, 202616.4716.7316.4216.7316.641.03%587,092
Feb 6, 202616.2316.5716.1116.5616.472.03%552,617
Feb 5, 202616.4016.5116.0816.2316.15-1.93%518,363
Feb 4, 202616.4516.5916.3016.5516.460.67%456,523
Feb 3, 202616.2616.5016.1816.4416.361.61%400,281
Feb 2, 202615.8816.3515.8016.1816.10-1.22%960,257
Jan 30, 202616.7516.7616.1916.3816.30-2.33%856,303
Jan 29, 202616.8216.9316.6916.7716.591.21%697,504
Jan 28, 202616.6016.7316.4916.5716.400.18%681,470
Jan 27, 202616.2116.5516.1916.5416.372.22%652,142
Jan 26, 202616.1116.2015.9516.1816.010.62%589,380
Jan 23, 202616.1016.1815.9516.0815.910.88%946,565
Jan 22, 202616.0016.0815.8415.9415.77-0.50%428,710
Jan 21, 202615.7416.0615.7416.0215.852.63%796,375
Jan 20, 202615.8215.9715.5715.6115.45-1.08%769,067
Jan 19, 202615.8215.8815.7415.7815.610.13%296,159
Jan 16, 202615.6015.7715.5715.7615.591.81%641,419
Jan 15, 202615.3815.5815.1815.4815.320.26%528,065
Jan 14, 202615.5515.7115.3715.4415.28-0.06%1,091,453
Jan 13, 202615.2915.4815.2515.4515.291.85%842,552
Jan 12, 202615.1015.2114.9615.1715.010.93%451,290
Jan 9, 202614.7815.0614.6515.0314.870.94%994,963
Jan 8, 202614.6314.9114.6314.8914.731.78%587,450
Jan 7, 202614.8314.8814.6114.6314.48-1.88%882,390
Jan 6, 202614.9315.0914.8014.9114.750.20%592,031
Jan 5, 202615.2515.3214.5714.8814.72-2.43%1,448,056
Jan 2, 202615.1915.2915.0715.2515.090.39%554,803
Dec 31, 202515.2815.3015.1815.1915.03-0.98%275,214
Dec 30, 202515.3415.4115.2915.3415.090.66%439,263
Dec 29, 202515.2215.3615.2215.2414.990.20%551,238
Dec 24, 202515.3415.3715.1915.2114.96-0.72%145,266
Dec 23, 202515.1915.3415.1215.3215.070.79%594,516
Dec 22, 202515.1015.2415.0015.2014.951.74%427,952
Dec 19, 202514.9115.1014.9114.9414.700.13%1,999,308
Dec 18, 202515.0915.2214.9114.9214.68-0.60%340,235
Dec 17, 202514.7615.0714.7015.0114.772.32%492,252
Dec 16, 202515.1215.1514.6614.6714.43-3.42%767,740
Dec 15, 202515.3115.3815.1615.1914.94-0.46%609,430
Dec 12, 202515.2915.5115.1615.2615.010.26%794,520
Dec 11, 202515.2115.2515.0715.2214.97-315,179
Dec 10, 202515.1515.2314.9715.2214.970.59%389,219
Dec 9, 202515.3615.4015.1215.1314.88-1.43%416,029
Dec 8, 202515.3015.4615.1515.3515.100.72%442,600
Dec 5, 202515.2815.5115.2315.2414.99-0.20%350,655
Dec 4, 202515.1115.3615.1115.2715.021.13%531,464
Dec 3, 202514.8615.1314.8515.1014.851.89%529,515
Dec 2, 202514.9414.9414.7714.8214.58-0.60%344,794
Dec 1, 202514.9915.0314.8514.9114.670.07%449,441
Nov 28, 202514.9014.9714.7814.9014.66-0.33%363,281
Nov 27, 202514.9014.9914.8914.9514.620.40%229,695
Nov 26, 202514.8815.0014.8814.8914.560.13%489,138
Nov 25, 202515.0315.0714.7714.8714.54-1.33%833,211
Nov 24, 202514.8915.0914.8915.0714.741.48%913,115
Nov 21, 202514.8314.9214.6814.8514.52-435,683
Nov 20, 202515.1115.2314.8514.8514.52-1.59%695,813
Nov 19, 202515.0215.1414.9915.0914.75-0.72%614,228
Nov 18, 202514.8815.2314.8015.2014.862.15%994,650
Nov 17, 202514.6914.9614.6114.8814.551.29%937,939
Nov 14, 202514.4014.7114.3214.6914.363.02%985,419
Nov 13, 202514.4514.4814.2314.2613.94-1.25%505,283
Nov 12, 202514.4614.5014.3814.4414.12-0.35%541,719
Nov 11, 202514.3614.5814.3614.4914.170.98%757,209
Nov 10, 202514.3314.4814.2814.3514.030.42%681,461
Nov 7, 202514.1614.3114.0214.2913.970.78%680,887
Nov 6, 202514.1014.2313.9814.1813.871.21%427,548
Nov 5, 202513.9514.0813.9114.0113.700.72%484,036
Nov 4, 202514.0214.0913.8613.9113.60-1.63%444,208
Nov 3, 202514.2014.2114.0914.1413.83-0.35%440,193
Oct 31, 202514.2014.2213.9814.1913.870.14%792,539
Oct 30, 202514.0814.2414.0314.1713.770.57%592,144
Oct 29, 202514.1014.2214.0614.0913.690.21%431,589
Oct 28, 202514.0814.1013.9414.0613.66-507,218
Oct 27, 202514.0014.1013.9814.0613.660.79%516,948
Oct 24, 202514.1414.1513.9213.9513.55-0.99%977,205
Oct 23, 202514.0714.1413.9214.0913.691.81%869,414
Oct 22, 202513.6913.8913.6513.8413.451.62%739,549
Oct 21, 202513.6013.6913.5113.6213.230.22%438,094
Oct 20, 202513.5613.7413.5613.5913.200.30%397,508
Oct 17, 202513.6013.6513.5013.5513.16-0.44%522,883
Oct 16, 202513.6813.7713.5713.6113.22-0.51%474,785
Oct 15, 202513.7113.7813.5913.6813.290.15%488,201